|
|
Closing price on 2/26/2024
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
3,200,700 |
| Split-adjusted Price |
17.60 |
|
|
AAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2024
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
17.60
|
3,200,700
|
|
|
2/23/2024
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
17.60
|
305,700
|
|
|
2/22/2024
|
+0.50 / +2.87%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.50
|
17.90
|
2,001,000
|
|
|
2/21/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
17.40
|
560,800
|
|
|
2/20/2024
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.50
|
17.40
|
406,100
|
|
|
2/19/2024
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
17.70
|
650,300
|
|
|
2/16/2024
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.80
|
17.90
|
100,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.90
|
18.00
|
97,800
|
|
|
2/7/2024
|
-1.00 / -5.41%
|
18.30
|
18.40
|
17.50
|
17.50
|
18.00
|
17.50
|
173,300
|
|
|
2/6/2024
|
-0.60 / -3.17%
|
18.50
|
18.80
|
18.20
|
18.30
|
18.50
|
18.30
|
118,100
|
|
|
2/5/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
611,000
|
|
|
2/2/2024
|
0.00 / 0.00%
|
19.50
|
19.70
|
18.20
|
19.70
|
18.90
|
19.70
|
1,312,100
|
|
|
2/1/2024
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.70
|
19.50
|
1,174,800
|
|
|
1/31/2024
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.70
|
19.70
|
1,310,100
|
|
|
1/30/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.80
|
19.80
|
276,900
|
|
|
1/29/2024
|
0.00 / 0.00%
|
20.30
|
20.80
|
19.80
|
20.00
|
19.90
|
20.00
|
727,300
|
|
|
1/26/2024
|
+0.50 / +2.51%
|
19.90
|
20.40
|
19.90
|
20.40
|
20.00
|
20.40
|
1,015,100
|
|
|
1/25/2024
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.10
|
19.90
|
19.90
|
19.90
|
168,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
20.00
|
1,014,000
|
|
|
1/23/2024
|
-0.40 / -1.96%
|
20.10
|
20.30
|
19.80
|
20.00
|
20.00
|
20.00
|
5,008,500
|
|
|
1/22/2024
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.50
|
20.10
|
20.40
|
20.10
|
180,000
|
|
|
1/19/2024
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.00
|
20.50
|
1,037,700
|
|
|
1/18/2024
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1,040,800
|
|
|
1/17/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
18.00
|
20.80
|
20.00
|
20.80
|
426,200
|
|
|
1/16/2024
|
+2.70 / +14.92%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9,048,000
|
|
|
1/15/2024
|
+2.30 / +14.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
300
|
|
|
1/12/2024
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
85,000
|
|
|
1/11/2024
|
+3.90 / +39.39%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
474,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|